Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 47.2 | 47.27 | 47.17 | 47.19 | 47.19 | +0.13 (+0.28%) | 44,000 |
17 Jul 2023 | USD | 47 | 47.11 | 46.97 | 47.06 | 47.06 | +0.07 (+0.15%) | 208,700 |
14 Jul 2023 | USD | 47.27 | 47.27 | 46.99 | 46.99 | 46.99 | -0.32 (-0.68%) | 40,300 |
13 Jul 2023 | USD | 47.19 | 47.35 | 47.14 | 47.31 | 47.31 | +0.3 (+0.64%) | 163,000 |
12 Jul 2023 | USD | 46.85 | 47.03 | 46.85 | 47.01 | 47.01 | +0.36 (+0.77%) | 54,500 |
11 Jul 2023 | USD | 46.56 | 46.69 | 46.55 | 46.65 | 46.65 | +0.13 (+0.28%) | 68,200 |
10 Jul 2023 | USD | 46.35 | 46.53 | 46.33 | 46.52 | 46.52 | +0.21 (+0.45%) | 76,900 |
7 Jul 2023 | USD | 46.34 | 46.45 | 46.3 | 46.31 | 46.31 | -0.01 (-0.02%) | 69,400 |
6 Jul 2023 | USD | 46.39 | 46.41 | 46.21 | 46.32 | 46.32 | -0.37 (-0.79%) | 147,800 |
5 Jul 2023 | USD | 46.9 | 46.92 | 46.62 | 46.69 | 46.69 | -0.3 (-0.64%) | 104,300 |
3 Jul 2023 | USD | 47.11 | 47.21 | 46.98 | 46.99 | 46.99 | -0.19 (-0.40%) | 48,200 |
30 Jun 2023 | USD | 47.04 | 47.22 | 46.99 | 47.18 | 47.18 | +0.22 (+0.47%) | 89,700 |
29 Jun 2023 | USD | 47 | 47 | 46.85 | 46.96 | 46.96 | -0.3 (-0.63%) | 30,700 |
28 Jun 2023 | USD | 47.06 | 47.28 | 47.06 | 47.26 | 47.26 | +0.19 (+0.40%) | 62,600 |
27 Jun 2023 | USD | 47.19 | 47.24 | 47.01 | 47.07 | 47.07 | -0.06 (-0.13%) | 104,100 |
26 Jun 2023 | USD | 47.2 | 47.23 | 47.13 | 47.13 | 47.13 | +0.01 (+0.02%) | 78,900 |
23 Jun 2023 | USD | 47.27 | 47.27 | 47.04 | 47.12 | 47.12 | +0.11 (+0.23%) | 1,476,700 |
22 Jun 2023 | USD | 47.05 | 47.14 | 46.94 | 47.01 | 47.01 | -0.22 (-0.47%) | 120,200 |
21 Jun 2023 | USD | 47.06 | 47.25 | 46.98 | 47.23 | 47.23 | 0.0 (0.0%) | 283,200 |
20 Jun 2023 | USD | 47.19 | 47.28 | 47.19 | 47.23 | 47.23 | +0.13 (+0.28%) | 100,200 |
16 Jun 2023 | USD | 47.08 | 47.22 | 46.98 | 47.1 | 47.1 | -0.09 (-0.19%) | 80,500 |
15 Jun 2023 | USD | 47.1 | 47.19 | 46.99 | 47.19 | 47.19 | +0.32 (+0.68%) | 71,600 |
14 Jun 2023 | USD | 46.83 | 46.96 | 46.66 | 46.87 | 46.87 | +0.12 (+0.26%) | 75,200 |
13 Jun 2023 | USD | 46.96 | 47.03 | 46.69 | 46.75 | 46.75 | -0.17 (-0.36%) | 58,500 |
12 Jun 2023 | USD | 46.86 | 46.92 | 46.71 | 46.92 | 46.92 | +0.1 (+0.21%) | 44,800 |
9 Jun 2023 | USD | 46.88 | 46.9 | 46.75 | 46.82 | 46.82 | -0.12 (-0.26%) | 100,800 |
8 Jun 2023 | USD | 46.71 | 46.96 | 46.71 | 46.94 | 46.94 | +0.26 (+0.56%) | 41,000 |
7 Jun 2023 | USD | 46.99 | 47.03 | 46.67 | 46.68 | 46.68 | -0.31 (-0.66%) | 111,000 |
6 Jun 2023 | USD | 46.94 | 47.01 | 46.85 | 46.99 | 46.99 | +0.04 (+0.09%) | 44,100 |
5 Jun 2023 | USD | 46.88 | 47.1 | 46.84 | 46.95 | 46.95 | -0.03 (-0.06%) | 84,300 |